Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 113.55 | 114.99 | 112.94 | 114.73 | 571,940 | +1.69(+1.50%) |
Feb 28, 2024 | 112.62 | 113.25 | 112.45 | 113.04 | 470,855 | -0.31(-0.27%) |
Feb 27, 2024 | 112.39 | 114.02 | 112.38 | 113.35 | 557,108 | +1.74(+1.56%) |
Feb 26, 2024 | 111.37 | 112.28 | 111.05 | 111.61 | 506,413 | +0.54(+0.49%) |
Feb 23, 2024 | 110.05 | 111.68 | 109.93 | 111.07 | 446,183 | +1.02(+0.93%) |
Feb 22, 2024 | 109.54 | 110.60 | 109.34 | 110.05 | 604,055 | +0.77(+0.71%) |
Feb 21, 2024 | 108.33 | 109.28 | 107.91 | 109.28 | 487,009 | +0.35(+0.32%) |
Feb 20, 2024 | 108.82 | 109.55 | 108.09 | 108.93 | 375,253 | -1.31(-1.18%) |
Feb 16, 2024 | 111.70 | 111.92 | 110.19 | 110.24 | 533,195 | -1.14(-1.02%) |
Feb 15, 2024 | 109.50 | 111.56 | 109.19 | 111.37 | 522,855 | +3.27(+3.03%) |
Feb 14, 2024 | 108.50 | 108.97 | 107.92 | 108.10 | 499,167 | +1.55(+1.46%) |
Feb 13, 2024 | 107.32 | 107.67 | 105.95 | 106.55 | 371,065 | -3.16(-2.88%) |
Feb 12, 2024 | 108.66 | 109.81 | 108.38 | 109.70 | 314,049 | +0.93(+0.85%) |
Feb 09, 2024 | 108.20 | 109.32 | 107.98 | 108.77 | 573,927 | +0.49(+0.46%) |
Feb 08, 2024 | 107.72 | 108.87 | 107.30 | 108.28 | 553,214 | +1.04(+0.97%) |
Feb 07, 2024 | 109.74 | 109.74 | 106.90 | 107.24 | 415,995 | -1.95(-1.78%) |
Feb 06, 2024 | 107.87 | 109.58 | 107.87 | 109.19 | 466,741 | +1.25(+1.15%) |
Feb 05, 2024 | 109.04 | 109.18 | 107.00 | 107.94 | 513,037 | -1.66(-1.52%) |
Feb 02, 2024 | 109.57 | 111.15 | 108.91 | 109.60 | 532,653 | -0.16(-0.14%) |
Feb 01, 2024 | 107.41 | 110.02 | 107.36 | 109.76 | 759,944 | +3.84(+3.62%) |
Jan 31, 2024 | 108.07 | 108.78 | 105.67 | 105.92 | 729,256 | -1.24(-1.15%) |
Jan 30, 2024 | 107.60 | 108.91 | 106.95 | 107.16 | 766,557 | +0.16(+0.15%) |
Jan 29, 2024 | 106.84 | 108.65 | 106.38 | 107.00 | 1,256,713 | +1.63(+1.55%) |
Jan 26, 2024 | 104.40 | 109.44 | 104.18 | 105.37 | 1,963,292 | +2.92(+2.85%) |
Jan 25, 2024 | 101.58 | 102.67 | 100.86 | 102.45 | 945,447 | +1.79(+1.78%) |
Jan 24, 2024 | 102.25 | 102.43 | 100.11 | 100.66 | 851,636 | -1.59(-1.56%) |
Jan 23, 2024 | 103.33 | 103.47 | 101.60 | 102.26 | 496,383 | -0.66(-0.64%) |
Jan 22, 2024 | 102.33 | 103.22 | 102.03 | 102.92 | 618,350 | +1.07(+1.05%) |
Jan 19, 2024 | 101.28 | 102.10 | 100.20 | 101.85 | 525,109 | -0.42(-0.41%) |
Jan 18, 2024 | 102.12 | 102.83 | 101.25 | 102.27 | 500,251 | +1.11(+1.10%) |
Jan 17, 2024 | 101.25 | 101.54 | 99.78 | 101.16 | 570,780 | -2.15(-2.08%) |
Jan 16, 2024 | 101.48 | 103.42 | 101.22 | 103.30 | 396,434 | +0.26(+0.25%) |
Jan 12, 2024 | 105.15 | 105.60 | 102.78 | 103.05 | 442,900 | -0.92(-0.88%) |
Jan 11, 2024 | 103.75 | 103.97 | 102.45 | 103.97 | 360,367 | +0.53(+0.51%) |
Jan 10, 2024 | 103.38 | 103.72 | 102.15 | 103.44 | 401,492 | +0.36(+0.35%) |
Jan 09, 2024 | 103.50 | 103.85 | 102.89 | 103.08 | 330,433 | -1.24(-1.18%) |
Jan 08, 2024 | 102.76 | 104.57 | 102.59 | 104.31 | 261,324 | +1.43(+1.39%) |
Jan 05, 2024 | 102.70 | 104.44 | 102.25 | 102.88 | 435,767 | +0.24(+0.23%) |
Jan 04, 2024 | 101.52 | 103.63 | 101.50 | 102.64 | 900,349 | -0.93(-0.90%) |
Jan 03, 2024 | 107.19 | 107.19 | 103.40 | 103.57 | 537,590 | -5.10(-4.69%) |
Jan 02, 2024 | 107.73 | 109.27 | 107.67 | 108.67 | 430,246 | -0.29(-0.26%) |
Dec 29, 2023 | 109.67 | 109.88 | 108.34 | 108.96 | 362,162 | -0.89(-0.81%) |
Dec 28, 2023 | 109.03 | 109.93 | 108.78 | 109.85 | 342,307 | +0.11(+0.10%) |
Dec 27, 2023 | 109.62 | 110.06 | 109.21 | 109.74 | 215,264 | +0.48(+0.44%) |
Dec 26, 2023 | 108.58 | 109.80 | 108.55 | 109.26 | 310,028 | +1.08(+1.00%) |
Dec 22, 2023 | 107.42 | 108.42 | 107.35 | 108.18 | 450,280 | +0.90(+0.84%) |
Dec 21, 2023 | 106.01 | 107.31 | 105.91 | 107.28 | 504,314 | +2.92(+2.80%) |
Dec 20, 2023 | 104.85 | 106.51 | 104.36 | 104.36 | 501,762 | -0.02(-0.02%) |
Dec 19, 2023 | 103.25 | 104.68 | 102.99 | 104.38 | 440,076 | +1.41(+1.37%) |
Dec 18, 2023 | 102.82 | 103.62 | 102.02 | 102.97 | 467,435 | +0.79(+0.77%) |
Dec 15, 2023 | 103.94 | 104.45 | 101.64 | 102.18 | 1,244,972 | -2.31(-2.21%) |
Dec 14, 2023 | 102.09 | 105.42 | 102.05 | 104.49 | 1,015,173 | +3.12(+3.08%) |
Dec 13, 2023 | 99.26 | 102.01 | 98.65 | 101.37 | 724,491 | +1.21(+1.20%) |
Dec 12, 2023 | 100.42 | 100.94 | 99.75 | 100.16 | 558,661 | -0.12(-0.12%) |
Dec 11, 2023 | 99.58 | 100.82 | 99.03 | 100.28 | 781,808 | +0.00(+0.00%) |
Dec 08, 2023 | 100.39 | 101.48 | 100.25 | 100.28 | 742,766 | -0.18(-0.18%) |
Dec 07, 2023 | 100.15 | 100.85 | 99.66 | 100.46 | 678,818 | -0.51(-0.51%) |
Dec 06, 2023 | 102.74 | 102.79 | 100.65 | 100.97 | 673,250 | -0.20(-0.20%) |
Dec 05, 2023 | 102.54 | 102.54 | 101.03 | 101.17 | 536,686 | -2.98(-2.86%) |
Dec 04, 2023 | 103.27 | 104.71 | 103.27 | 104.14 | 539,323 | +0.28(+0.27%) |